Open Ecosystem Token Historical Data

OPN Page 30
Download
Date Close Price change Market cap Trading volume
Apr 27, 8 PM $ 0.0000944
-2.28%
$ 2.05 million $ 880
Apr 27, 7 PM $ 0.0000966
+5.33%
$ 2.1 million $ 913
Apr 27, 6 PM $ 0.0000917
-0.30%
$ 2 million $ 909
Apr 27, 5 PM $ 0.0000919
-4.86%
$ 2 million $ 897
Apr 27, 4 PM $ 0.0000965
+4.82%
$ 2.1 million $ 908
Apr 27, 3 PM $ 0.0000921
-4.45%
$ 2.01 million $ 888
Apr 27, 2 PM $ 0.0000964
-0.05%
$ 2.1 million $ 854
Apr 27, 1 PM $ 0.0000964
+2.24%
$ 2.1 million $ 866
Apr 27, 12 PM $ 0.000091
-1.50%
$ 1.98 million $ 868
Apr 27, 11 AM $ 0.0000924
+0.00%
$ 2.01 million $ 852
Apr 27, 10 AM $ 0.0000924
+1.06%
$ 2.01 million $ 860
Apr 27, 9 AM $ 0.0000914
-0.48%
$ 1.99 million $ 879
Apr 27, 8 AM $ 0.0000919
-4.46%
$ 2 million $ 1,043
Apr 27, 7 AM $ 0.0000961
+0.00%
$ 2.09 million $ 1,030
Apr 27, 6 AM $ 0.0000961
-0.01%
$ 2.09 million $ 1,111
Apr 27, 5 AM $ 0.0000962
+0.00%
$ 2.09 million $ 1,122
Apr 27, 4 AM $ 0.0000962
+2.90%
$ 2.09 million $ 1,094
Apr 27, 3 AM $ 0.0000934
+1.10%
$ 2.03 million $ 1,076
Apr 27, 2 AM $ 0.0000924
+0.10%
$ 2.01 million $ 941
Apr 27, 1 AM $ 0.0000923
+0.00%
$ 2.01 million $ 984
Apr 27, 12 AM $ 0.0000923
+0.10%
$ 2.01 million $ 1,049
Apr 26, 11 PM $ 0.0000922
-0.21%
$ 2.01 million $ 1,057
Apr 26, 10 PM $ 0.0000924
-4.21%
$ 2.01 million $ 1,095
Apr 26, 9 PM $ 0.0000965
+0.00%
$ 2.1 million $ 1,120
Apr 26, 8 PM $ 0.0000965
+5.35%
$ 2.1 million $ 1,144
Apr 26, 7 PM $ 0.0000916
-4.64%
$ 1.99 million $ 1,146
Apr 26, 6 PM $ 0.0000961
-0.15%
$ 2.09 million $ 1,156
Apr 26, 5 PM $ 0.0000962
+2.30%
$ 2.09 million $ 1,160
Apr 26, 4 PM $ 0.000094
-2.31%
$ 2.05 million $ 1,147
Apr 26, 3 PM $ 0.0000963
+5.73%
$ 2.1 million $ 1,171
Apr 26, 2 PM $ 0.000091
-1.65%
$ 1.98 million $ 1,166
Apr 26, 1 PM $ 0.0000926
-3.96%
$ 2.02 million $ 1,184
Apr 26, 12 PM $ 0.0000964
+4.57%
$ 2.1 million $ 1,156
Apr 26, 11 AM $ 0.0000922
-1.14%
$ 2.01 million $ 1,163
Apr 26, 10 AM $ 0.0000932
-2.73%
$ 2.03 million $ 1,195
Apr 26, 9 AM $ 0.0000959
+5.13%
$ 2.09 million $ 1,208
Apr 26, 8 AM $ 0.0000912
+0.26%
$ 1.99 million $ 1,199
Apr 26, 7 AM $ 0.0000909
-5.42%
$ 1.98 million $ 1,207
Apr 26, 6 AM $ 0.0000961
+0.00%
$ 2.09 million $ 1,221
Apr 26, 5 AM $ 0.0000961
+0.00%
$ 2.09 million $ 1,222
Apr 26, 4 AM $ 0.0000961
+0.00%
$ 2.09 million $ 1,245
Apr 26, 3 AM $ 0.0000961
-0.05%
$ 2.09 million $ 1,260
Apr 26, 2 AM $ 0.0000962
+4.34%
$ 2.09 million $ 1,497
Apr 25, 11 PM $ 0.0000965
+0.00%
$ 2.1 million $ 1,526
Apr 25, 10 PM $ 0.0000965
-0.09%
$ 2.1 million $ 1,517
Apr 25, 9 PM $ 0.0000966
+0.07%
$ 2.1 million $ 1,492
Apr 25, 8 PM $ 0.0000965
+5.96%
$ 2.1 million $ 1,274
Apr 25, 7 PM $ 0.0000911
-0.87%
$ 1.98 million $ 1,251
Apr 25, 6 PM $ 0.0000919
-4.50%
$ 2 million $ 1,272
Apr 25, 5 PM $ 0.0000962
+0.07%
$ 2.09 million $ 1,255